Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cognex Cp
(NQ:
CGNX
)
43.35
-0.54 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2007
4.822
4.925
4.742
4.787
1,057,018
-0.04(-0.81%)
Feb 27, 2007
4.971
5.019
4.816
4.827
1,292,311
-0.22(-4.37%)
Feb 26, 2007
5.078
5.100
4.984
5.047
1,038,878
-0.01(-0.17%)
Feb 23, 2007
5.034
5.082
4.984
5.056
735,740
+0.01(+0.17%)
Feb 22, 2007
4.999
5.054
4.975
5.047
743,656
+0.05(+0.96%)
Feb 21, 2007
4.988
5.025
4.960
4.999
478,954
-0.00(-0.09%)
Feb 20, 2007
4.855
5.039
4.835
5.004
1,174,751
+0.12(+2.41%)
Feb 16, 2007
4.881
4.912
4.809
4.886
2,165,725
+0.00(+0.09%)
Feb 15, 2007
4.932
4.958
4.853
4.881
1,746,896
-0.04(-0.80%)
Feb 14, 2007
4.977
5.043
4.908
4.921
1,949,016
-0.05(-0.97%)
Feb 13, 2007
4.899
4.969
4.866
4.969
1,278,509
+0.08(+1.65%)
Feb 12, 2007
4.853
4.923
4.835
4.888
672,545
+0.02(+0.45%)
Feb 09, 2007
4.890
4.966
4.829
4.866
1,137,968
-0.03(-0.67%)
Feb 08, 2007
4.905
4.942
4.859
4.899
594,471
-0.03(-0.66%)
Feb 07, 2007
4.892
4.934
4.818
4.932
759,345
+0.06(+1.16%)
Feb 06, 2007
4.840
4.899
4.838
4.875
904,114
+0.04(+0.81%)
Feb 05, 2007
4.838
4.873
4.781
4.835
1,492,639
-0.02(-0.36%)
Feb 02, 2007
4.901
4.912
4.835
4.853
1,033,029
-0.03(-0.58%)
Feb 01, 2007
4.779
4.886
4.753
4.881
1,225,313
+0.12(+2.47%)
Jan 31, 2007
4.783
4.811
4.733
4.763
1,563,008
-0.03(-0.68%)
Jan 30, 2007
4.729
4.838
4.691
4.796
1,786,877
+0.07(+1.43%)
Jan 29, 2007
4.796
4.796
4.670
4.729
2,354,496
-0.08(-1.68%)
Jan 26, 2007
4.851
4.905
4.774
4.809
1,757,185
-0.03(-0.54%)
Jan 25, 2007
4.903
4.947
4.820
4.835
2,781,410
-0.04(-0.85%)
Jan 24, 2007
5.008
5.266
4.803
4.877
6,574,118
-0.27(-5.22%)
Jan 23, 2007
5.067
5.207
5.032
5.145
1,321,421
+0.02(+0.38%)
Jan 22, 2007
5.097
5.165
5.058
5.126
911,035
-0.01(-0.13%)
Jan 19, 2007
5.108
5.163
5.089
5.132
1,886,828
+0.02(+0.47%)
Jan 18, 2007
5.220
5.250
5.052
5.108
2,319,161
-0.18(-3.35%)
Jan 17, 2007
5.211
5.383
5.211
5.285
1,399,912
+0.03(+0.58%)
Jan 16, 2007
5.364
5.425
5.231
5.255
1,129,137
-0.08(-1.55%)
Jan 12, 2007
5.281
5.364
5.261
5.338
658,235
+0.04(+0.82%)
Jan 11, 2007
5.244
5.368
5.244
5.294
728,416
+0.05(+0.92%)
Jan 10, 2007
5.150
5.279
5.148
5.246
844,083
+0.05(+0.97%)
Jan 09, 2007
5.244
5.272
5.156
5.196
1,143,044
-0.06(-1.08%)
Jan 08, 2007
5.185
5.276
5.150
5.252
1,028,049
+0.07(+1.31%)
Jan 05, 2007
5.298
5.333
5.165
5.185
960,543
-0.15(-2.78%)
Jan 04, 2007
5.261
5.349
5.202
5.333
696,396
+0.05(+0.99%)
Jan 03, 2007
5.226
5.316
5.199
5.281
1,000,331
+0.08(+1.55%)
Dec 29, 2006
5.287
5.329
5.178
5.200
891,764
-0.09(-1.65%)
Dec 28, 2006
5.292
5.346
5.252
5.287
767,517
-0.02(-0.37%)
Dec 27, 2006
5.191
5.309
5.187
5.307
996,369
+0.13(+2.53%)
Dec 26, 2006
5.091
5.202
5.091
5.176
966,755
+0.07(+1.37%)
Dec 22, 2006
5.104
5.126
5.043
5.106
681,344
+0.01(+0.21%)
Dec 21, 2006
5.080
5.156
5.065
5.095
756,656
+0.01(+0.21%)
Dec 20, 2006
5.047
5.174
5.012
5.084
883,564
+0.06(+1.26%)
Dec 19, 2006
5.043
5.052
4.953
5.021
1,314,720
-0.04(-0.73%)
Dec 18, 2006
5.095
5.137
5.056
5.058
1,037,367
-0.03(-0.60%)
Dec 15, 2006
5.082
5.176
5.056
5.089
2,090,198
-0.02(-0.34%)
Dec 14, 2006
5.097
5.154
5.073
5.106
1,200,138
+0.03(+0.56%)
Dec 13, 2006
5.115
5.163
5.043
5.078
1,078,268
-0.01(-0.17%)
Dec 12, 2006
5.124
5.141
5.039
5.087
544,848
-0.02(-0.47%)
Dec 11, 2006
5.156
5.189
5.084
5.111
923,692
-0.03(-0.55%)
Dec 08, 2006
5.102
5.207
5.076
5.139
806,979
+0.01(+0.26%)
Dec 07, 2006
5.242
5.244
5.091
5.126
1,079,656
-0.10(-2.00%)
Dec 06, 2006
5.257
5.298
5.220
5.231
870,789
-0.05(-0.91%)
Dec 05, 2006
5.290
5.324
5.200
5.279
744,824
-0.02(-0.37%)
Dec 04, 2006
5.196
5.338
5.196
5.298
1,283,694
+0.09(+1.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.